AmerisourceBergen Corp $77.33

up +0.20


19/9/2014 04:00 PM  |  NYSE : ABC  
Industries : Wholesale / Drugs Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
12/3/201370.5470.7270.0370.571,787,944
12/2/201370.7971.3870.6370.891,091,839
11/29/201370.7070.8870.3970.53396,085
11/27/201370.5970.9170.1670.50862,630
11/26/201370.7771.1670.2970.611,528,461
11/25/201369.8070.7569.8070.421,077,743
11/22/201369.8170.1969.7970.021,310,264
11/21/201369.3070.0469.2869.791,137,123
11/20/201368.8869.6268.8069.341,294,326
11/19/201369.0169.4968.6768.871,513,335
11/18/201369.9970.0068.9469.151,464,287
11/15/201369.1269.6168.9069.501,407,972
11/14/201368.3469.3668.2669.221,378,096
11/13/201367.9068.4967.7268.491,245,785
11/12/201368.1868.4467.8268.291,347,315
11/11/201368.0868.3567.6668.111,020,470
11/8/201366.9268.0266.7568.001,504,484
11/7/201367.4167.4866.5966.731,523,597
11/6/201367.1767.4066.5667.161,410,545
11/5/201367.0967.7966.8066.872,041,563
11/4/201366.5067.1066.2567.092,724,446
11/1/201365.5566.3865.1666.382,300,910
10/31/201365.0565.9864.6265.331,838,205
10/30/201365.9565.9664.8765.221,677,780
10/29/201365.3865.8065.1165.801,334,070
10/28/201365.1665.3864.5365.201,441,977
10/25/201364.8465.3164.5565.241,073,977
10/24/201364.2064.9464.2064.641,090,638
10/23/201363.6364.0063.2463.831,229,867
10/22/201364.1864.5663.5363.761,581,978
10/21/201364.5764.6463.6263.871,819,767
10/18/201364.9865.0664.3364.611,112,038
10/17/201363.7764.8063.6564.621,674,889
10/16/201363.0363.7662.9463.751,025,431
10/15/201363.0563.2862.6362.81855,621
10/14/201362.4663.1462.1863.111,068,126
10/11/201362.4862.8862.3862.651,234,458
10/10/201361.8062.4861.6462.431,209,144
10/9/201361.2961.4860.7861.271,638,446
10/8/201361.9862.4561.0761.191,777,154
10/7/201362.2762.3661.8861.97742,524
10/4/201361.5962.5461.4262.471,327,444
10/3/201362.0662.3461.1861.422,136,238
10/2/201362.1862.3061.5862.201,196,799
10/1/201361.1862.5061.1062.481,118,249
9/30/201360.9061.2760.6961.101,040,175
9/27/201360.9161.3560.7361.28688,953
9/26/201360.9761.4460.6961.16869,633
9/25/201360.8361.3360.8361.011,044,880
9/24/201361.7361.9060.8460.911,333,506
9/23/201361.6861.8361.2861.57813,104
9/20/201362.2362.3061.4861.651,638,902
9/19/201361.8562.4461.7862.231,217,681
9/18/201361.6361.7160.8261.491,137,242
9/17/201361.0061.5960.9361.59933,056
9/16/201360.8061.2660.6660.951,018,103
9/13/201360.6360.7860.0960.281,274,072
9/12/201360.4261.0260.3760.461,430,892
9/11/201359.4360.4959.4160.492,026,184
9/10/201359.0059.5058.8959.371,080,266
9/9/201358.3158.7958.1558.66941,107
9/6/201358.2058.6357.4758.24885,756
9/5/201358.0058.3357.8858.15891,274
9/4/201357.6358.3057.5958.13981,232
9/3/201357.4657.8857.2157.391,054,457
8/30/201357.1957.3956.6456.92871,662
8/29/201356.8757.3356.6657.15766,779
8/28/201356.8257.1456.2456.961,282,693
8/27/201357.0457.1256.5956.871,372,183
8/26/201357.4157.7857.3257.44822,346
8/23/201357.4157.6357.1057.451,494,975
8/22/201357.2257.6657.1457.431,602,558
8/21/201357.2657.5456.9457.071,515,690
8/20/201356.9257.6156.7957.451,888,047
8/19/201356.5457.1056.5056.852,008,063
8/16/201357.0057.1956.5356.532,227,189
8/15/201357.7157.7856.7957.272,153,188
8/14/201358.1458.5958.0058.031,784,627
8/13/201358.7058.9757.9858.142,300,108
8/12/201358.9059.2458.4558.671,544,117
8/9/201359.4659.7559.2459.491,223,240
8/8/201359.3659.6758.8959.611,578,868
8/7/201358.3159.1758.2158.741,414,342
8/6/201359.0359.0358.3658.661,060,763
8/5/201358.3859.1058.2959.031,129,256
8/2/201358.7558.8058.2558.481,561,480
8/1/201358.3959.1258.3758.801,752,703
7/31/201358.5458.9758.0058.271,848,612
7/30/201358.8458.8958.0958.232,487,475
7/29/201358.3758.7858.1758.391,440,888
7/26/201357.4158.5857.2858.471,714,280
7/25/201356.2057.6955.8057.612,869,271
7/24/201358.3259.3056.5856.773,089,498
7/23/201358.9759.0057.6057.634,015,305
7/22/201358.7459.1058.6058.991,239,347
7/19/201358.2558.9158.1358.811,552,845
7/18/201358.5858.9558.0458.312,058,792
7/17/201358.3858.6858.1758.471,138,580
7/16/201358.3358.6158.1458.282,045,875
7/15/201358.5758.8258.0758.241,693,790
Trading Center